MCE - Delayed Quote
EUR
Alantra Partners, S.A. (ALNT.MC)
8.72
-0.06
(-0.68%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.74
8.82
8.62
8.72
8.72
17,271
Oct 29, 2026
8.78
8.78
8.64
8.78
8.78
14,042
Oct 28, 2026
8.72
8.80
8.70
8.76
8.76
11,163
Oct 27, 2026
8.68
8.96
8.68
8.78
8.78
27,070
Oct 26, 2026
8.70
8.78
8.68
8.70
8.70
12,099
Oct 23, 2026
8.80
8.82
8.72
8.76
8.76
10,498
Oct 22, 2026
8.92
8.94
8.82
8.84
8.84
14,039
Oct 21, 2026
8.88
8.98
8.80
8.94
8.94
14,533
Oct 20, 2026
9.00
9.00
8.86
8.94
8.94
14,842
Oct 19, 2026
9.06
9.06
8.94
9.04
9.04
4,911
Oct 16, 2026
9.00
9.06
8.98
9.06
9.06
3,946
Oct 15, 2026
8.88
9.00
8.88
9.00
9.00
18,267
Oct 14, 2026
9.04
9.06
8.88
8.98
8.98
10,529
Oct 13, 2026
9.08
9.08
8.92
9.00
9.00
5,483
Oct 12, 2026
9.08
9.10
8.96
9.08
9.08
10,724
Oct 9, 2026
9.18
9.18
9.00
9.10
9.10
6,296
Oct 8, 2026
8.98
9.18
8.76
9.18
9.18
11,567
Oct 7, 2026
9.12
9.12
8.90
8.96
8.96
14,477
Oct 6, 2026
9.22
9.22
9.08
9.10
9.10
8,203
Oct 5, 2026
9.20
9.28
9.12
9.18
9.18
18,358
Oct 2, 2026
9.34
9.34
9.08
9.16
9.16
15,181
Oct 1, 2026
9.22
9.24
8.88
9.24
9.24
35,369
Sep 30, 2026
9.44
9.44
9.26
9.28
9.28
10,172
Sep 29, 2026
9.42
9.44
9.32
9.34
9.34
40,862
Sep 28, 2026
9.46
9.50
9.40
9.40
9.40
9,682
Sep 25, 2026
9.40
9.48
9.40
9.48
9.48
2,428
Sep 24, 2026
9.50
9.50
9.32
9.40
9.40
2,822
Sep 23, 2026
9.48
9.56
9.34
9.34
9.34
20,373
Sep 22, 2026
9.50
9.50
9.40
9.48
9.48
8,555
Sep 21, 2026
9.48
9.56
9.40
9.40
9.40
23,719
Sep 18, 2026
9.48
9.54
9.36
9.50
9.50
38,701
Sep 17, 2026
9.48
9.50
9.46
9.50
9.50
9,309
Sep 16, 2026
9.50
9.64
9.44
9.48
9.48
28,374
Sep 15, 2026
9.62
9.62
9.42
9.62
9.62
36,821
Sep 14, 2026
9.70
9.70
9.64
9.66
9.66
25,110
Sep 11, 2026
9.72
9.72
9.64
9.70
9.70
9,481
Sep 10, 2026
9.78
9.78
9.64
9.70
9.70
26,188
Sep 9, 2026
9.74
9.78
9.66
9.78
9.78
21,978
Sep 8, 2026
9.88
9.88
9.62
9.86
9.86
8,640
Sep 7, 2026
9.80
9.86
9.72
9.78
9.78
18,730
Sep 4, 2026
9.90
9.90
9.80
9.80
9.80
5,554
Sep 3, 2026
9.88
9.92
9.76
9.80
9.80
4,682
Sep 2, 2026
9.90
9.96
9.90
9.90
9.90
7,192
Sep 1, 2026
10.10
10.10
9.82
9.94
9.94
9,400
Aug 31, 2026
10.05
10.05
9.94
9.94
9.94
13,539
Aug 28, 2026
10.05
10.05
10.00
10.05
10.05
5,343
Aug 27, 2026
10.05
10.10
10.00
10.10
10.10
16,530
Aug 26, 2026
10.00
10.15
10.00
10.05
10.05
7,857
Aug 25, 2026
10.15
10.15
10.00
10.10
10.10
20,761
Aug 24, 2026
10.00
10.15
10.00
10.10
10.10
8,850
Aug 21, 2026
10.05
10.10
9.96
10.05
10.05
6,566
Aug 20, 2026
10.05
10.10
9.94
10.05
10.05
15,069
Aug 19, 2026
10.10
10.10
10.00
10.05
10.05
6,694
Aug 18, 2026
10.05
10.10
9.94
10.10
10.10
23,544
Aug 17, 2026
10.05
10.15
10.00
10.05
10.05
12,177
Aug 14, 2026
10.05
10.10
10.05
10.10
10.10
754
Aug 13, 2026
10.15
10.15
10.05
10.05
10.05
2,097
Aug 12, 2026
10.00
10.15
10.00
10.05
10.05
20,616
Aug 11, 2026
9.94
10.15
9.94
10.05
10.05
31,290
Aug 10, 2026
10.05
10.10
9.94
9.94
9.94
17,316
Aug 7, 2026
10.10
10.15
10.05
10.05
10.05
12,995
Aug 6, 2026
10.05
10.15
10.05
10.05
10.05
11,910
Aug 5, 2026
10.05
10.20
10.05
10.10
10.10
9,150
Aug 4, 2026
10.10
10.20
10.05
10.20
10.20
19,143
Aug 3, 2026
10.15
10.20
10.10
10.10
10.10
9,097
Jul 31, 2026
10.20
10.20
10.05
10.15
10.15
13,820
Jul 30, 2026
10.20
10.25
10.15
10.15
10.15
4,563
Jul 29, 2026
10.30
10.30
10.10
10.20
10.20
13,859
Jul 28, 2026
10.15
10.30
10.15
10.20
10.20
12,025
Jul 27, 2026
10.15
10.30
10.15
10.20
10.20
31,770
Jul 24, 2026
10.25
10.25
9.96
10.10
10.10
37,111
Jul 23, 2026
10.45
10.50
10.15
10.15
10.15
10,328
Jul 22, 2026
10.25
10.40
10.25
10.40
10.40
5,012
Jul 21, 2026
10.40
10.40
10.25
10.35
10.35
9,281
Jul 20, 2026
10.40
10.40
10.30
10.35
10.35
5,899
Jul 17, 2026
10.25
10.45
10.25
10.40
10.40
18,768
Jul 16, 2026
10.30
10.30
10.15
10.30
10.30
6,572
Jul 15, 2026
10.50
10.50
10.10
10.25
10.25
38,090
Jul 14, 2026
10.30
10.50
10.30
10.40
10.40
28,083
Jul 13, 2026
10.45
10.50
10.30
10.50
10.50
11,957
Jul 10, 2026
10.35
10.65
10.35
10.45
10.45
57,124
Jul 9, 2026
10.25
10.40
10.20
10.35
10.35
10,998
Jul 8, 2026
10.30
10.40
10.05
10.25
10.25
52,074
Jul 7, 2026
10.35
10.35
10.25
10.35
10.35
7,276
Jul 6, 2026
10.35
10.35
10.20
10.35
10.35
5,089
Jul 3, 2026
10.05
10.30
10.05
10.30
10.30
124,754
Jul 2, 2026
10.25
10.25
10.10
10.20
10.20
9,101
Jul 1, 2026
10.25
10.35
10.05
10.15
10.15
93,662
Jun 30, 2026
9.92
10.20
9.92
10.15
10.15
19,001
Jun 29, 2026
10.00
10.10
9.90
10.00
10.00
20,683
Jun 26, 2026
10.10
10.10
10.00
10.00
10.00
6,850
Jun 25, 2026
10.05
10.15
10.05
10.10
10.10
21,497
Jun 24, 2026
10.10
10.15
10.00
10.05
10.05
11,280
Jun 23, 2026
10.00
10.15
9.84
10.15
10.15
26,591
Jun 22, 2026
10.00
10.15
9.92
10.05
10.05
15,837
Jun 19, 2026
10.15
10.15
10.05
10.15
10.15
53,921
Jun 18, 2026
10.25
10.25
10.15
10.20
10.20
8,565
Jun 17, 2026
10.20
10.25
10.15
10.25
10.25
11,021
Jun 16, 2026
10.20
10.25
10.15
10.25
10.25
21,060
Jun 15, 2026
10.30
10.40
10.25
10.25
10.25
16,988
Jun 12, 2026
10.05
10.30
10.05
10.20
10.20
29,909
Jun 11, 2026
10.10
10.30
10.00
10.10
10.10
48,434
Jun 10, 2026
10.35
10.35
10.00
10.10
10.10
60,373
Jun 9, 2026
10.20
10.30
10.15
10.15
10.15
28,485
Jun 8, 2026
10.15
10.30
10.15
10.20
10.20
17,165
Jun 5, 2026
10.40
10.40
10.25
10.25
10.25
14,913
Jun 4, 2026
10.20
10.30
10.15
10.30
10.30
50,827
Jun 3, 2026
10.25
10.40
10.20
10.25
10.25
20,351
Jun 2, 2026
10.20
10.35
10.15
10.30
10.30
21,956
Jun 1, 2026
10.40
10.40
10.15
10.25
10.25
39,280
May 29, 2026
10.20
10.60
10.20
10.25
10.25
58,657
May 28, 2026
10.20
10.20
10.00
10.10
10.10
59,653
May 27, 2026
10.20
10.20
10.15
10.15
10.15
13,102
May 26, 2026
10.20
10.25
10.15
10.15
10.15
17,214
May 25, 2026
10.10
10.30
10.10
10.15
10.15
33,015
May 22, 2026
10.25
10.25
10.15
10.15
10.15
33,091
May 21, 2026
10.25
10.35
10.15
10.20
10.20
26,411
May 20, 2026
10.25
10.30
10.00
10.30
10.30
40,073
May 19, 2026
10.10
10.30
10.10
10.25
10.25
14,975
May 18, 2026
10.05
10.20
10.05
10.20
10.20
57,526
May 15, 2026
10.20
10.40
10.15
10.20
10.20
17,720
May 14, 2026
10.30
10.30
10.10
10.20
10.20
40,006
May 13, 2026
10.15
10.25
10.00
10.25
10.25
47,317
May 12, 2026
9.92
10.10
9.74
10.10
10.10
80,698
May 11, 2026
10.05
10.10
9.78
10.05
10.05
51,838
May 8, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
10.40
10.40
9.90
10.00
10.00
223,446
May 7, 2026
11.00
11.25
10.90
10.90
10.40
222,669
May 6, 2026
11.05
11.15
10.85
11.00
10.50
140,252
May 5, 2026
11.00
11.00
10.80
11.00
10.50
79,484
May 4, 2026
11.05
11.05
10.75
10.85
10.35
79,338
Apr 30, 2026
10.70
11.00
10.55
10.70
10.21
48,413
Apr 29, 2026
10.90
11.00
10.70
10.80
10.30
40,250
Apr 28, 2026
11.00
11.10
10.75
10.80
10.30
57,611
Apr 27, 2026
10.90
11.10
10.70
11.00
10.50
82,281
Apr 24, 2026
10.75
10.90
10.60
10.85
10.35
28,115
Apr 23, 2026
10.80
10.80
10.60
10.70
10.21
17,438
Apr 22, 2026
10.75
10.80
10.25
10.70
10.21
92,185
Apr 21, 2026
10.70
10.80
10.55
10.75
10.26
32,615
Apr 20, 2026
10.70
10.70
10.45
10.60
10.11
8,610
Apr 17, 2026
10.40
10.70
10.35
10.70
10.21
81,747
Apr 16, 2026
10.60
10.60
10.15
10.30
9.83
73,312
Apr 15, 2026
10.70
10.75
10.45
10.50
10.02
51,484
Apr 14, 2026
10.75
10.90
10.60
10.70
10.21
68,547
Apr 13, 2026
10.40
10.70
10.10
10.70
10.21
190,643
Apr 10, 2026
9.84
10.50
9.84
10.40
9.92
155,624
Apr 9, 2026
9.50
9.80
9.48
9.70
9.26
62,823
Apr 8, 2026
9.34
9.64
9.14
9.42
8.99
143,812
Apr 7, 2026
9.10
9.34
9.10
9.20
8.78
74,122
Apr 2, 2026
9.14
9.34
9.14
9.22
8.80
25,162
Apr 1, 2026
9.20
9.26
9.12
9.24
8.82
29,075
Mar 31, 2026
9.10
9.12
8.92
9.08
8.66
15,280
Mar 30, 2026
9.00
9.34
8.76
9.10
8.68
105,056
Mar 27, 2026
8.70
8.70
8.40
8.50
8.11
5,354
Mar 26, 2026
8.58
8.74
8.50
8.56
8.17
20,515
Mar 25, 2026
8.64
8.72
8.60
8.62
8.22
3,799
Mar 24, 2026
8.74
8.74
8.54
8.60
8.21
7,400
Mar 23, 2026
8.52
8.86
8.32
8.66
8.26
33,690
Mar 20, 2026
8.52
8.70
8.50
8.52
8.13
16,644
Mar 19, 2026
8.78
8.80
8.52
8.52
8.13
33,162
Mar 18, 2026
8.96
8.96
8.72
8.74
8.34
9,963
Mar 17, 2026
8.76
8.86
8.76
8.82
8.42
6,610
Mar 16, 2026
8.78
8.90
8.76
8.80
8.40
20,086
Mar 13, 2026
8.84
9.02
8.72
8.88
8.47
26,613
Mar 12, 2026
8.76
9.02
8.60
8.86
8.45
101,470
Mar 11, 2026
8.64
8.82
8.64
8.72
8.32
11,647
Mar 10, 2026
8.76
8.90
8.68
8.76
8.36
27,563
Mar 9, 2026
8.74
8.80
8.58
8.78
8.38
30,381
Mar 6, 2026
9.06
9.06
8.82
8.90
8.49
11,040
Mar 5, 2026
9.00
9.10
8.92
8.94
8.53
50,453
Mar 4, 2026
8.82
9.02
8.76
9.02
8.61
18,568
Mar 3, 2026
9.08
9.10
8.66
8.88
8.47
65,586
Mar 2, 2026
9.18
9.26
9.00
9.10
8.68
25,853
Feb 27, 2026
9.26
9.36
9.18
9.24
8.82
27,000
Feb 26, 2026
9.34
9.36
9.18
9.28
8.85
18,294
Feb 25, 2026
9.12
9.40
9.12
9.28
8.85
24,405
Feb 24, 2026
9.26
9.26
9.12
9.12
8.70
2,847
Feb 23, 2026
9.20
9.24
9.10
9.16
8.74
22,504
Feb 20, 2026
9.26
9.26
9.10
9.12
8.70
12,823
Feb 19, 2026
9.30
9.30
9.18
9.26
8.84
11,309
Feb 18, 2026
9.38
9.40
9.24
9.30
8.87
22,270
Feb 17, 2026
8.92
9.48
8.92
9.32
8.89
65,865
Feb 16, 2026
9.04
9.04
8.90
8.92
8.51
23,605
Feb 13, 2026
9.02
9.10
9.02
9.06
8.64
67,200
Feb 12, 2026
9.18
9.18
9.04
9.08
8.66
14,921
Feb 11, 2026
9.18
9.18
9.06
9.10
8.68
44,424
Feb 10, 2026
9.16
9.20
9.06
9.10
8.68
24,611
Feb 9, 2026
9.08
9.14
8.96
9.10
8.68
20,907
Feb 6, 2026
9.00
9.06
8.96
9.00
8.59
14,223
Feb 5, 2026
9.00
9.18
8.98
9.06
8.64
50,926
Feb 4, 2026
9.04
9.08
8.94
9.04
8.63
32,021
Feb 3, 2026
9.14
9.14
8.98
9.10
8.68
86,576
Feb 2, 2026
9.30
9.30
8.90
9.14
8.72
63,091
Jan 30, 2026
9.00
9.26
9.00
9.18
8.76
49,949
Jan 29, 2026
9.30
9.32
8.88
9.02
8.61
48,404
Jan 28, 2026
9.14
9.30
9.08
9.18
8.76
12,325
Jan 27, 2026
9.20
9.30
9.12
9.20
8.78
14,196
Jan 26, 2026
9.38
9.38
9.20
9.24
8.82
13,555
Jan 23, 2026
9.50
9.50
9.28
9.34
8.91
18,384
Jan 22, 2026
9.34
9.60
9.30
9.48
9.05
38,122
Jan 21, 2026
9.36
9.40
9.22
9.34
8.91
32,071
Jan 20, 2026
9.50
9.50
9.30
9.42
8.99
58,272
Jan 19, 2026
9.60
9.60
9.26
9.50
9.06
31,933
Jan 16, 2026
9.36
9.54
9.34
9.48
9.05
31,558
Jan 15, 2026
9.20
9.46
9.20
9.38
8.95
26,486
Jan 14, 2026
9.34
9.38
9.20
9.22
8.80
22,818
Jan 13, 2026
9.48
9.48
9.20
9.30
8.87
39,864
Jan 12, 2026
9.50
9.60
9.22
9.40
8.97
54,520
Jan 9, 2026
9.26
9.50
9.20
9.36
8.93
96,698
Jan 8, 2026
8.90
9.16
8.76
9.16
8.74
33,543
Jan 7, 2026
8.70
8.90
8.70
8.88
8.47
55,433
Jan 6, 2026
8.88
8.88
8.64
8.64
8.24
13,261
Jan 5, 2026
8.74
8.82
8.62
8.82
8.42
26,451
Jan 2, 2026
8.32
8.78
8.32
8.68
8.28
39,936
Dec 31, 2025
8.32
8.40
8.24
8.40
8.01
4,256
Dec 30, 2025
8.24
8.46
8.20
8.40
8.01
24,575
Dec 29, 2025
8.18
8.20
8.14
8.20
7.82
18,188
Dec 24, 2025
8.12
8.20
8.12
8.20
7.82
21,123
Dec 23, 2025
8.14
8.18
8.06
8.12
7.75
12,752
Dec 22, 2025
8.10
8.18
8.08
8.12
7.75
13,622
Dec 19, 2025
8.20
8.20
8.08
8.12
7.75
6,905
Dec 18, 2025
8.16
8.20
8.08
8.12
7.75
6,215
Dec 17, 2025
8.18
8.18
8.06
8.10
7.73
9,292
Dec 16, 2025
8.20
8.20
8.02
8.12
7.75
21,116
Dec 15, 2025
8.02
8.10
8.02
8.04
7.67
12,647
Dec 12, 2025
8.02
8.10
8.02
8.02
7.65
12,650
Dec 11, 2025
8.02
8.06
7.98
8.06
7.69
12,219
Dec 10, 2025
8.02
8.06
8.02
8.06
7.69
14,653
Dec 9, 2025
8.08
8.10
8.04
8.04
7.67
18,745
Dec 8, 2025
8.12
8.22
8.00
8.06
7.69
12,947
Dec 5, 2025
8.20
8.24
8.08
8.12
7.75
6,199
Dec 4, 2025
8.12
8.20
8.08
8.20
7.82
10,092
Dec 3, 2025
8.02
8.12
8.02
8.12
7.75
16,799
Dec 2, 2025
8.02
8.10
8.02
8.04
7.67
17,760
Dec 1, 2025
8.06
8.08
8.00
8.08
7.71
10,074
Nov 28, 2025
8.08
8.08
8.04
8.08
7.71
3,788
Nov 27, 2025
8.04
8.12
7.88
8.08
7.71
19,848
Nov 26, 2025
8.08
8.20
8.00
8.04
7.67
32,274
Nov 25, 2025
8.04
8.16
8.04
8.14
7.77
23,723
Nov 24, 2025
8.20
8.20
8.06
8.10
7.73
12,273
Nov 21, 2025
8.06
8.20
8.06
8.18
7.80
8,737
Nov 20, 2025
8.24
8.24
8.14
8.16
7.79
7,232
Nov 19, 2025
8.12
8.20
8.06
8.14
7.77
10,057
Nov 18, 2025
8.26
8.26
8.08
8.12
7.75
8,719
Nov 17, 2025
8.30
8.38
8.14
8.26
7.88
19,200
Nov 14, 2025
8.38
8.38
8.14
8.34
7.96
22,107
Nov 13, 2025
8.30
8.40
8.10
8.26
7.88
27,554
Nov 12, 2025
8.24
8.30
8.14
8.20
7.82
4,818
Nov 11, 2025
8.48
8.48
8.10
8.20
7.82
16,558
Nov 10, 2025
8.32
8.32
8.16
8.20
7.82
11,502
Nov 7, 2025
8.52
8.52
8.22
8.26
7.88
15,762
Nov 6, 2025
8.30
8.90
8.26
8.50
8.11
42,035
Nov 5, 2025
8.38
8.62
8.24
8.30
7.92
31,480
Nov 4, 2025
8.62
8.62
8.32
8.44
8.05
20,663
Nov 3, 2025
8.66
8.82
8.32
8.44
8.05
65,263
Oct 31, 2025
8.56
8.84
8.56
8.66
8.26
35,004
Oct 30, 2025
8.80
8.80
8.52
8.60
8.21
46,451
